Spinnaker ETF Series (LGHT) Historical Stock Data
10.33 ↑0.18 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGHT is down -0.19% a day on average. There have been 22 days where Spinnaker ETF Series closed green and 8 days where LGHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.42 | 10.33 | ↓$0.09 (-0.84%) | 10.33 | 10.50 | 1.01K |
| 2024-12-19 | 10.26 | 10.15 | ↓$0.11 (-1.03%) | 10.15 | 10.26 | 120 |
| 2024-12-18 | 10.47 | 10.24 | ↓$0.23 (-2.19%) | 10.24 | 10.47 | 591 |
| 2024-12-17 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.46 | 10.46 | 64 |
| 2024-12-16 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 68 |
| 2024-12-13 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 44 |
| 2024-12-12 | 10.64 | 10.57 | ↓$0.07 (-0.66%) | 10.57 | 10.70 | 1.09K |
| 2024-12-11 | 10.73 | 10.65 | ↓$0.08 (-0.75%) | 10.65 | 10.73 | 819 |
| 2024-12-10 | 10.63 | 10.63 | ↑$0.00 (0.00%) | 10.63 | 10.63 | 15 |
| 2024-12-09 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 10 |
| 2024-12-06 | 10.60 | 10.63 | ↑$0.03 (0.31%) | 10.60 | 10.63 | 236 |
| 2024-12-05 | 10.56 | 10.56 | ↑$0.00 (0.00%) | 10.56 | 10.56 | 16 |
| 2024-12-04 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 14 |
| 2024-12-03 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.61 | 10.61 | 1 |
| 2024-12-02 | 10.65 | 10.63 | ↓$0.02 (-0.22%) | 10.63 | 10.65 | 1.11K |
| 2024-11-29 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.64 | 10.64 | 12 |
| 2024-11-27 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 190 |
| 2024-11-26 | 10.59 | 10.59 | ↑$0.00 (0.00%) | 10.59 | 10.59 | 90 |
| 2024-11-25 | 10.55 | 10.60 | ↑$0.05 (0.52%) | 10.55 | 10.60 | 610 |
| 2024-11-22 | 10.42 | 10.42 | ↑$0.00 (0.00%) | 10.42 | 10.42 | 17 |
| 2024-11-21 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.35 | 100 |
| 2024-11-20 | 10.27 | 10.31 | ↑$0.04 (0.43%) | 10.26 | 10.31 | 5.02K |
| 2024-11-19 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.25 | 10.25 | 29 |
| 2024-11-18 | 10.28 | 10.28 | ↑$0.00 (0.02%) | 10.28 | 10.28 | 676 |
| 2024-11-15 | 10.24 | 10.26 | ↑$0.02 (0.24%) | 10.24 | 10.26 | 420 |
| 2024-11-14 | 10.34 | 10.34 | ↑$0.00 (0.00%) | 10.34 | 10.34 | 36 |
| 2024-11-13 | 10.55 | 10.47 | ↓$0.08 (-0.72%) | 10.47 | 10.55 | 1.03K |
| 2024-11-12 | 10.69 | 10.62 | ↓$0.07 (-0.69%) | 10.62 | 10.69 | 207 |
| 2024-11-11 | 10.69 | 10.69 | ↑$0.00 (0.01%) | 10.69 | 10.69 | 197 |
| 2024-11-08 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 9 |
Create an account or log in to view more rows.
$LGHT bounce it!!
$LGHT how long until we take off?
$LGHT almost go time
$LGHT free to hold
$LGHT shaking weak hands that’s all
$LGHT bear trap?
$LGHT nothing drops
$LGHT The best investment you can make is an investment in yourself or another person
$LGHT push baby push!
$LGHT going down